Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 94.00
-3.00 (-3.09%)
At close: Jan 16, 2026
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 97.00 | 97.25 | 92.20 | 94.00 | 94.00 | -3.09% | 593,968 |
| Jan 15, 2026 | 90.15 | 98.30 | 89.45 | 97.00 | 97.00 | 7.66% | 1,588,324 |
| Jan 14, 2026 | 92.15 | 95.00 | 89.65 | 90.10 | 90.10 | -2.22% | 974,854 |
| Jan 13, 2026 | 93.00 | 93.05 | 91.70 | 92.15 | 92.15 | -0.59% | 487,208 |
| Jan 12, 2026 | 94.20 | 94.50 | 92.50 | 92.70 | 92.70 | -1.59% | 578,119 |
| Jan 9, 2026 | 94.35 | 96.00 | 93.80 | 94.20 | 94.20 | -0.16% | 332,755 |
| Jan 8, 2026 | 94.00 | 95.00 | 93.30 | 94.35 | 94.35 | 0.32% | 216,296 |
| Jan 7, 2026 | 96.50 | 96.50 | 93.60 | 94.05 | 94.05 | -0.69% | 480,810 |
| Jan 6, 2026 | 93.90 | 95.15 | 93.80 | 94.70 | 94.70 | 0.85% | 445,092 |
| Jan 5, 2026 | 94.20 | 94.80 | 93.10 | 93.90 | 93.90 | -0.32% | 312,389 |
| Jan 2, 2026 | 92.80 | 94.40 | 92.80 | 94.20 | 94.20 | 1.51% | 221,289 |
| Dec 31, 2025 | 93.10 | 94.05 | 92.65 | 92.80 | 92.80 | -0.22% | 245,031 |
| Dec 30, 2025 | 93.65 | 93.65 | 91.75 | 93.00 | 93.00 | -0.75% | 303,533 |
| Dec 29, 2025 | 94.60 | 95.65 | 91.95 | 93.70 | 93.70 | -0.95% | 596,981 |
| Dec 26, 2025 | 95.55 | 95.80 | 93.15 | 94.60 | 94.60 | -0.79% | 486,674 |
| Dec 25, 2025 | 95.40 | 96.00 | 95.25 | 95.35 | 95.35 | 0.16% | 277,294 |
| Dec 24, 2025 | 95.60 | 96.00 | 94.90 | 95.20 | 95.20 | -0.42% | 363,113 |
| Dec 23, 2025 | 97.05 | 97.40 | 95.60 | 95.60 | 95.60 | -1.65% | 336,366 |
| Dec 22, 2025 | 97.65 | 98.55 | 96.85 | 97.20 | 97.20 | -0.41% | 370,104 |
| Dec 19, 2025 | 98.90 | 99.30 | 96.95 | 97.60 | 97.60 | -1.31% | 329,776 |
| Dec 18, 2025 | 100.20 | 100.20 | 98.65 | 98.90 | 98.90 | -1.10% | 319,948 |
| Dec 17, 2025 | 100.60 | 101.60 | 99.25 | 100.00 | 100.00 | -0.30% | 482,247 |
| Dec 16, 2025 | 98.75 | 102.60 | 97.85 | 100.30 | 100.30 | 1.52% | 655,791 |
| Dec 15, 2025 | 99.55 | 99.65 | 98.55 | 98.80 | 98.80 | -0.30% | 339,268 |
| Dec 12, 2025 | 98.80 | 101.90 | 98.50 | 99.10 | 99.10 | 0.61% | 707,665 |
| Dec 11, 2025 | 98.30 | 100.00 | 97.45 | 98.50 | 98.50 | 1.13% | 453,616 |
| Dec 10, 2025 | 97.20 | 99.35 | 97.20 | 97.40 | 97.40 | - | 391,425 |
| Dec 9, 2025 | 97.90 | 98.45 | 96.90 | 97.40 | 97.40 | -0.36% | 287,565 |
| Dec 8, 2025 | 97.15 | 98.60 | 96.90 | 97.75 | 97.75 | 0.88% | 408,828 |
| Dec 5, 2025 | 96.60 | 96.90 | 95.65 | 96.90 | 96.90 | 1.04% | 298,200 |
| Dec 4, 2025 | 98.15 | 98.45 | 95.90 | 95.90 | 95.90 | -2.29% | 296,834 |
| Dec 3, 2025 | 98.95 | 100.20 | 96.55 | 98.15 | 98.15 | -0.36% | 739,627 |
| Dec 2, 2025 | 98.50 | 100.80 | 97.80 | 98.50 | 98.50 | 0.10% | 527,221 |
| Dec 1, 2025 | 95.10 | 100.30 | 95.05 | 98.40 | 98.40 | 3.42% | 888,389 |
| Nov 28, 2025 | 95.60 | 95.80 | 94.90 | 95.15 | 95.15 | -0.05% | 233,548 |
| Nov 27, 2025 | 96.15 | 97.00 | 95.05 | 95.20 | 95.20 | -0.83% | 259,028 |
| Nov 26, 2025 | 95.30 | 98.80 | 94.20 | 96.00 | 96.00 | 1.27% | 483,659 |
| Nov 25, 2025 | 96.75 | 97.90 | 94.30 | 94.80 | 94.80 | -1.91% | 526,644 |
| Nov 24, 2025 | 99.00 | 100.70 | 96.10 | 96.65 | 96.65 | -2.37% | 501,057 |
| Nov 21, 2025 | 100.80 | 101.00 | 98.55 | 99.00 | 99.00 | -1.79% | 413,953 |
| Nov 20, 2025 | 101.10 | 102.40 | 100.00 | 100.80 | 100.80 | 0.10% | 421,235 |
| Nov 19, 2025 | 101.10 | 105.40 | 100.60 | 100.70 | 100.70 | 0.50% | 737,883 |
| Nov 18, 2025 | 101.60 | 101.60 | 100.10 | 100.20 | 100.20 | -1.38% | 309,055 |
| Nov 17, 2025 | 101.40 | 104.00 | 100.40 | 101.60 | 101.60 | 0.69% | 582,589 |
| Nov 14, 2025 | 100.40 | 104.60 | 99.10 | 100.90 | 100.90 | 0.50% | 627,206 |
| Nov 13, 2025 | 103.60 | 105.00 | 100.10 | 100.40 | 100.40 | -3.09% | 573,360 |
| Nov 12, 2025 | 105.80 | 107.50 | 102.50 | 103.60 | 103.60 | -1.33% | 655,993 |
| Nov 11, 2025 | 104.80 | 111.60 | 102.80 | 105.00 | 105.00 | 0.86% | 1,815,201 |
| Nov 10, 2025 | 102.10 | 109.00 | 99.90 | 104.10 | 104.10 | 2.36% | 1,215,945 |
| Nov 7, 2025 | 110.50 | 111.40 | 100.50 | 101.70 | 101.70 | -7.88% | 1,329,830 |